Atomera Incorporated - Common Stock (ATOM)
3.1700
-0.1100 (-3.35%)
NASDAQ · Last Trade: Sep 5th, 7:06 PM EDT
Historical Prices For Atomera Incorporated - Common Stock (ATOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.34 | 3.36 | 3.11 | 3.17 | 237,827 | 3.17 |
| 9/04/2025 | 3.09 | 3.28 | 3.07 | 3.28 | 272,380 | 3.28 |
| 9/03/2025 | 3.22 | 3.22 | 3.06 | 3.10 | 344,398 | 3.10 |
| 9/02/2025 | 3.16 | 3.28 | 3.15 | 3.22 | 292,891 | 3.22 |
| 8/29/2025 | 3.33 | 3.38 | 3.26 | 3.28 | 179,307 | 3.28 |
| 8/28/2025 | 3.46 | 3.47 | 3.31 | 3.33 | 278,230 | 3.33 |
| 8/27/2025 | 3.38 | 3.42 | 3.31 | 3.39 | 220,526 | 3.39 |
| 8/26/2025 | 3.34 | 3.44 | 3.31 | 3.38 | 167,490 | 3.38 |
| 8/25/2025 | 3.39 | 3.63 | 3.28 | 3.31 | 314,813 | 3.31 |
| 8/22/2025 | 3.34 | 3.50 | 3.28 | 3.36 | 428,897 | 3.36 |
| 8/21/2025 | 3.32 | 3.32 | 3.24 | 3.31 | 203,348 | 3.31 |
| 8/20/2025 | 3.24 | 3.34 | 3.12 | 3.32 | 296,686 | 3.32 |
| 8/19/2025 | 3.28 | 3.29 | 3.11 | 3.24 | 452,854 | 3.24 |
| 8/18/2025 | 3.40 | 3.44 | 3.25 | 3.26 | 278,448 | 3.26 |
| 8/15/2025 | 3.38 | 3.41 | 3.27 | 3.39 | 334,098 | 3.39 |
| 8/14/2025 | 3.58 | 3.58 | 3.33 | 3.38 | 350,724 | 3.38 |
| 8/13/2025 | 3.78 | 3.80 | 3.52 | 3.60 | 370,975 | 3.60 |
| 8/12/2025 | 3.65 | 3.76 | 3.60 | 3.76 | 331,887 | 3.76 |
| 8/11/2025 | 3.52 | 3.74 | 3.52 | 3.60 | 309,426 | 3.60 |
| 8/08/2025 | 3.83 | 3.88 | 3.48 | 3.52 | 444,251 | 3.52 |
| 8/07/2025 | 3.65 | 3.90 | 3.65 | 3.83 | 508,999 | 3.83 |
| 8/06/2025 | 3.73 | 3.87 | 3.26 | 3.60 | 2,048,885 | 3.60 |
| 8/05/2025 | 4.57 | 4.72 | 4.44 | 4.66 | 433,033 | 4.66 |
| 8/04/2025 | 4.72 | 4.81 | 4.50 | 4.57 | 451,855 | 4.57 |
| 8/01/2025 | 4.92 | 5.04 | 4.65 | 4.66 | 465,301 | 4.66 |
| 7/31/2025 | 4.99 | 5.14 | 4.95 | 5.00 | 380,715 | 5.00 |
| 7/30/2025 | 5.02 | 5.18 | 4.97 | 5.03 | 222,629 | 5.03 |
| 7/29/2025 | 5.29 | 5.30 | 4.92 | 4.99 | 414,886 | 4.99 |
| 7/28/2025 | 5.35 | 5.40 | 5.20 | 5.24 | 399,567 | 5.24 |
| 7/25/2025 | 5.26 | 5.32 | 5.20 | 5.28 | 198,965 | 5.28 |
| 7/24/2025 | 5.31 | 5.32 | 5.22 | 5.25 | 174,188 | 5.25 |
| 7/23/2025 | 5.16 | 5.30 | 5.10 | 5.29 | 370,708 | 5.29 |
| 7/22/2025 | 5.10 | 5.24 | 4.89 | 5.20 | 540,060 | 5.20 |
| 7/21/2025 | 5.06 | 5.42 | 5.04 | 5.12 | 561,259 | 5.12 |
| 7/18/2025 | 5.20 | 5.37 | 4.94 | 4.97 | 526,074 | 4.97 |
| 7/17/2025 | 4.75 | 5.17 | 4.73 | 5.15 | 427,016 | 5.15 |
| 7/16/2025 | 4.53 | 4.77 | 4.47 | 4.73 | 300,614 | 4.73 |
| 7/15/2025 | 4.80 | 4.83 | 4.49 | 4.53 | 369,594 | 4.53 |
| 7/14/2025 | 4.74 | 4.80 | 4.49 | 4.72 | 617,638 | 4.72 |
| 7/11/2025 | 5.13 | 5.15 | 4.66 | 4.76 | 540,074 | 4.76 |
| 7/10/2025 | 5.34 | 5.38 | 5.10 | 5.19 | 392,696 | 5.19 |
| 7/09/2025 | 5.30 | 5.55 | 5.24 | 5.38 | 454,390 | 5.38 |
| 7/08/2025 | 5.18 | 5.36 | 5.09 | 5.24 | 466,997 | 5.24 |
| 7/07/2025 | 5.01 | 5.13 | 4.89 | 5.11 | 393,427 | 5.11 |
| 7/03/2025 | 5.05 | 5.09 | 4.93 | 5.07 | 184,787 | 5.07 |
| 7/02/2025 | 4.96 | 5.17 | 4.94 | 4.97 | 434,296 | 4.97 |
| 7/01/2025 | 4.99 | 5.16 | 4.85 | 4.96 | 426,913 | 4.96 |
| 6/30/2025 | 5.09 | 5.27 | 5.01 | 5.04 | 576,721 | 5.04 |
| 6/27/2025 | 5.19 | 5.27 | 4.89 | 5.02 | 4,210,613 | 5.02 |
| 6/26/2025 | 4.92 | 5.28 | 4.88 | 5.19 | 429,650 | 5.19 |
| 6/25/2025 | 5.18 | 5.25 | 4.89 | 4.92 | 342,794 | 4.92 |
| 6/24/2025 | 5.00 | 5.27 | 5.00 | 5.14 | 308,131 | 5.14 |
| 6/23/2025 | 4.93 | 5.07 | 4.74 | 4.90 | 373,792 | 4.90 |
| 6/20/2025 | 5.12 | 5.13 | 4.85 | 4.99 | 593,368 | 4.99 |
| 6/18/2025 | 5.09 | 5.25 | 5.01 | 5.06 | 377,277 | 5.06 |
| 6/17/2025 | 5.26 | 5.27 | 5.05 | 5.06 | 302,461 | 5.06 |
| 6/16/2025 | 5.39 | 5.52 | 5.26 | 5.31 | 322,929 | 5.31 |
| 6/13/2025 | 5.61 | 5.64 | 5.28 | 5.28 | 469,427 | 5.28 |
| 6/12/2025 | 6.21 | 6.33 | 5.78 | 5.79 | 496,191 | 5.79 |
| 6/11/2025 | 6.20 | 6.38 | 6.04 | 6.25 | 261,399 | 6.25 |
| 6/10/2025 | 6.08 | 6.29 | 6.00 | 6.12 | 284,113 | 6.12 |
| 6/09/2025 | 6.35 | 6.55 | 6.02 | 6.04 | 319,835 | 6.04 |
| 6/06/2025 | 6.15 | 6.36 | 6.12 | 6.23 | 250,406 | 6.23 |